The Charles Schwab Corporation (SCHW-PJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.09 | 20.36 | 19.97 | 19.97 | 19.97 | 34,764 |
| 25 Apr 2024 | 20.09 | 20.12 | 19.96 | 20.03 | 20.03 | 26,443 |
| 24 Apr 2024 | 20.19 | 20.31 | 20.05 | 20.31 | 20.31 | 27,237 |
| 23 Apr 2024 | 19.92 | 20.23 | 19.86 | 20.23 | 20.23 | 24,148 |
| 22 Apr 2024 | 19.65 | 19.92 | 19.64 | 19.92 | 19.92 | 19,227 |
| 19 Apr 2024 | 19.64 | 19.81 | 19.63 | 19.65 | 19.65 | 50,555 |
| 18 Apr 2024 | 19.76 | 19.76 | 19.57 | 19.57 | 19.57 | 34,895 |
| 17 Apr 2024 | 19.71 | 19.83 | 19.60 | 19.68 | 19.68 | 25,051 |
| 16 Apr 2024 | 19.65 | 19.68 | 19.41 | 19.56 | 19.56 | 161,534 |
| 15 Apr 2024 | 20.29 | 20.29 | 19.72 | 19.77 | 19.77 | 71,990 |
| 12 Apr 2024 | 20.47 | 20.63 | 20.31 | 20.32 | 20.32 | 85,306 |
| 11 Apr 2024 | 20.79 | 20.79 | 20.41 | 20.51 | 20.51 | 154,519 |
| 10 Apr 2024 | 21.04 | 21.10 | 20.62 | 20.79 | 20.79 | 86,991 |
| 09 Apr 2024 | 21.31 | 21.33 | 21.24 | 21.25 | 21.25 | 22,587 |
| 08 Apr 2024 | 21.32 | 21.32 | 21.20 | 21.26 | 21.26 | 32,427 |
| 05 Apr 2024 | 21.22 | 21.37 | 21.18 | 21.27 | 21.27 | 36,770 |
| 04 Apr 2024 | 21.23 | 21.33 | 21.16 | 21.28 | 21.28 | 34,032 |
| 03 Apr 2024 | 20.93 | 21.17 | 20.91 | 21.15 | 21.15 | 63,899 |
| 02 Apr 2024 | 21.13 | 21.19 | 21.04 | 21.09 | 21.09 | 72,583 |
| 01 Apr 2024 | 21.33 | 21.39 | 21.14 | 21.29 | 21.29 | 68,777 |
| 28 Mar 2024 | 21.51 | 21.60 | 21.29 | 21.40 | 21.40 | 176,229 |
| 27 Mar 2024 | 21.38 | 21.53 | 21.22 | 21.44 | 21.44 | 73,694 |
| 26 Mar 2024 | 21.18 | 21.35 | 21.17 | 21.29 | 21.29 | 40,948 |
| 25 Mar 2024 | 21.35 | 21.38 | 21.16 | 21.17 | 21.17 | 39,594 |
| 22 Mar 2024 | 21.43 | 21.47 | 21.22 | 21.34 | 21.34 | 54,459 |
| 21 Mar 2024 | 21.34 | 21.42 | 21.28 | 21.32 | 21.32 | 72,504 |
| 20 Mar 2024 | 21.28 | 21.28 | 21.12 | 21.20 | 21.20 | 89,760 |
| 19 Mar 2024 | 21.20 | 21.27 | 21.15 | 21.23 | 21.23 | 62,114 |
| 18 Mar 2024 | 21.30 | 21.34 | 21.17 | 21.19 | 21.19 | 64,207 |
| 15 Mar 2024 | 21.36 | 21.41 | 21.17 | 21.26 | 21.26 | 69,983 |
| 14 Mar 2024 | 21.42 | 21.47 | 21.25 | 21.37 | 21.37 | 88,749 |
| 13 Mar 2024 | 21.42 | 21.56 | 21.40 | 21.45 | 21.45 | 62,731 |
| 12 Mar 2024 | 21.43 | 21.50 | 21.29 | 21.43 | 21.43 | 60,241 |
| 11 Mar 2024 | 21.48 | 21.49 | 21.38 | 21.43 | 21.43 | 37,723 |
| 08 Mar 2024 | 21.45 | 21.50 | 21.39 | 21.46 | 21.46 | 32,809 |
| 07 Mar 2024 | 21.43 | 21.45 | 21.27 | 21.39 | 21.39 | 63,614 |
| 06 Mar 2024 | 21.20 | 21.39 | 21.19 | 21.35 | 21.35 | 66,616 |
| 05 Mar 2024 | 21.09 | 21.18 | 21.05 | 21.17 | 21.17 | 61,030 |
| 04 Mar 2024 | 21.08 | 21.18 | 21.03 | 21.06 | 21.06 | 39,484 |
| 01 Mar 2024 | 21.12 | 21.21 | 20.95 | 21.11 | 21.11 | 85,797 |
| 29 Feb 2024 | 20.83 | 21.31 | 20.77 | 21.16 | 21.16 | 249,443 |
| 28 Feb 2024 | 20.78 | 20.88 | 20.67 | 20.71 | 20.71 | 55,116 |
| 27 Feb 2024 | 20.80 | 20.83 | 20.71 | 20.73 | 20.73 | 40,972 |
| 26 Feb 2024 | 20.78 | 20.88 | 20.70 | 20.78 | 20.78 | 44,147 |
| 23 Feb 2024 | 20.79 | 20.87 | 20.73 | 20.78 | 20.78 | 48,105 |
| 22 Feb 2024 | 20.80 | 20.86 | 20.69 | 20.69 | 20.69 | 37,252 |
| 21 Feb 2024 | 20.80 | 20.80 | 20.68 | 20.74 | 20.74 | 32,388 |
| 20 Feb 2024 | 20.74 | 20.90 | 20.70 | 20.75 | 20.75 | 72,732 |
| 16 Feb 2024 | 20.62 | 20.77 | 20.60 | 20.73 | 20.73 | 41,315 |
| 15 Feb 2024 | 20.70 | 20.85 | 20.59 | 20.70 | 20.70 | 25,149 |
| 14 Feb 2024 | 20.75 | 20.82 | 20.60 | 20.61 | 20.61 | 40,267 |
| 14 Feb 2024 | 0.27825 Dividend | |||||
| 13 Feb 2024 | 20.96 | 21.03 | 20.88 | 20.94 | 20.66 | 32,947 |
| 12 Feb 2024 | 21.16 | 21.22 | 21.10 | 21.18 | 20.90 | 29,204 |
| 09 Feb 2024 | 20.94 | 21.15 | 20.94 | 21.13 | 20.85 | 34,125 |
| 08 Feb 2024 | 20.95 | 20.95 | 20.82 | 20.94 | 20.66 | 56,475 |
| 07 Feb 2024 | 20.92 | 20.97 | 20.79 | 20.96 | 20.68 | 50,175 |
| 06 Feb 2024 | 20.82 | 20.94 | 20.77 | 20.92 | 20.64 | 65,760 |
| 05 Feb 2024 | 20.85 | 20.85 | 20.75 | 20.81 | 20.53 | 78,771 |
| 02 Feb 2024 | 20.86 | 20.94 | 20.82 | 20.94 | 20.66 | 35,395 |
| 01 Feb 2024 | 20.80 | 21.00 | 20.67 | 20.99 | 20.71 | 122,381 |
| 31 Jan 2024 | 20.71 | 20.84 | 20.65 | 20.80 | 20.52 | 53,102 |
| 30 Jan 2024 | 20.77 | 20.85 | 20.69 | 20.79 | 20.52 | 42,364 |
| 29 Jan 2024 | 20.75 | 20.79 | 20.66 | 20.77 | 20.49 | 41,979 |
| 26 Jan 2024 | 20.64 | 20.75 | 20.56 | 20.72 | 20.44 | 39,304 |
| 25 Jan 2024 | 20.52 | 20.78 | 20.46 | 20.61 | 20.34 | 47,610 |
| 24 Jan 2024 | 20.44 | 20.52 | 20.34 | 20.49 | 20.22 | 34,729 |
| 23 Jan 2024 | 20.39 | 20.52 | 20.30 | 20.39 | 20.12 | 57,530 |
| 22 Jan 2024 | 20.29 | 20.40 | 20.14 | 20.39 | 20.12 | 55,126 |
| 19 Jan 2024 | 20.13 | 20.28 | 20.03 | 20.23 | 19.96 | 47,499 |
| 18 Jan 2024 | 20.15 | 20.27 | 20.02 | 20.08 | 19.81 | 179,370 |
| 17 Jan 2024 | 20.08 | 20.14 | 19.94 | 20.08 | 19.81 | 67,977 |
| 16 Jan 2024 | 20.25 | 20.31 | 20.17 | 20.19 | 19.92 | 42,028 |
| 12 Jan 2024 | 20.24 | 20.32 | 20.18 | 20.29 | 20.02 | 28,375 |
| 11 Jan 2024 | 20.20 | 20.27 | 20.09 | 20.16 | 19.89 | 59,911 |
| 10 Jan 2024 | 20.23 | 20.31 | 20.14 | 20.21 | 19.94 | 29,685 |
| 09 Jan 2024 | 20.18 | 20.24 | 20.08 | 20.20 | 19.93 | 21,604 |
| 08 Jan 2024 | 19.98 | 20.22 | 19.84 | 20.20 | 19.93 | 61,141 |
| 05 Jan 2024 | 19.89 | 20.00 | 19.83 | 19.89 | 19.63 | 30,812 |
| 04 Jan 2024 | 19.93 | 20.01 | 19.86 | 19.95 | 19.68 | 27,674 |
| 03 Jan 2024 | 19.72 | 20.11 | 19.58 | 19.87 | 19.61 | 68,663 |
| 02 Jan 2024 | 19.66 | 19.78 | 19.59 | 19.77 | 19.51 | 39,273 |
| 29 Dec 2023 | 20.05 | 20.15 | 19.66 | 19.66 | 19.40 | 176,447 |
| 28 Dec 2023 | 20.30 | 20.40 | 20.01 | 20.03 | 19.76 | 104,081 |
| 27 Dec 2023 | 20.15 | 20.32 | 20.11 | 20.29 | 20.02 | 54,642 |
| 26 Dec 2023 | 20.08 | 20.17 | 20.03 | 20.08 | 19.81 | 102,176 |
| 22 Dec 2023 | 20.01 | 20.08 | 19.96 | 20.02 | 19.75 | 99,188 |
| 21 Dec 2023 | 20.04 | 20.09 | 19.95 | 20.00 | 19.73 | 160,562 |
| 20 Dec 2023 | 19.89 | 20.12 | 19.88 | 19.97 | 19.70 | 171,749 |
| 19 Dec 2023 | 19.76 | 19.93 | 19.75 | 19.89 | 19.63 | 156,710 |
| 18 Dec 2023 | 19.87 | 19.88 | 19.70 | 19.76 | 19.50 | 242,755 |
| 15 Dec 2023 | 19.88 | 20.04 | 19.77 | 19.88 | 19.62 | 298,292 |
| 14 Dec 2023 | 19.48 | 19.98 | 19.23 | 19.85 | 19.59 | 198,650 |
| 13 Dec 2023 | 18.87 | 19.37 | 18.75 | 19.31 | 19.05 | 133,433 |
| 12 Dec 2023 | 18.45 | 18.81 | 18.43 | 18.76 | 18.51 | 97,214 |
| 11 Dec 2023 | 18.85 | 18.89 | 18.44 | 18.45 | 18.20 | 152,756 |
| 08 Dec 2023 | 18.87 | 18.98 | 18.76 | 18.83 | 18.58 | 63,332 |
| 07 Dec 2023 | 18.93 | 19.07 | 18.85 | 18.89 | 18.64 | 151,924 |
| 06 Dec 2023 | 18.88 | 19.03 | 18.75 | 18.84 | 18.59 | 115,446 |
| 05 Dec 2023 | 19.01 | 19.12 | 18.82 | 18.88 | 18.63 | 152,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.